Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	208.64	208.88	208.06	208.46	109,858,976	-0.56(-0.27%)
Feb 27, 2017	208.61	209.20	208.35	209.02	64,072,584	+0.33(+0.16%)
Feb 24, 2017	207.57	208.75	207.53	208.70	93,451,000	+0.27(+0.13%)
Feb 23, 2017	208.82	208.84	207.66	208.43	84,569,176	+0.14(+0.07%)
Feb 22, 2017	208.06	208.52	207.90	208.29	70,379,272	-0.19(-0.09%)
Feb 21, 2017	207.62	208.65	207.61	208.48	100,789,400	+1.23(+0.60%)
Feb 17, 2017		207.24	207.24	207.24	0	+0.33(+0.16%)
Feb 16, 2017	207.12	207.30	206.15	206.92	95,972,792	-0.18(-0.08%)
Feb 15, 2017	205.80	207.29	205.75	207.09	98,147,456	+1.07(+0.52%)
Feb 14, 2017	205.01	206.03	204.66	206.02	80,032,496	+0.82(+0.40%)
Feb 13, 2017	204.59	205.46	204.56	205.20	62,516,496	+1.11(+0.54%)
Feb 10, 2017	203.64	204.32	203.30	204.09	74,886,256	+0.80(+0.39%)
Feb 09, 2017	202.09	203.59	202.33	203.28	74,764,184	+1.20(+0.59%)
Feb 08, 2017		202.22	201.27	202.09	58,302,896	+0.26(+0.13%)
Feb 07, 2017	202.21	202.45	201.63	201.82	65,643,148	+0.01(+0.00%)
Feb 06, 2017	201.76	202.16	201.47	201.81	65,502,788	-0.36(-0.18%)
Feb 03, 2017	201.72	202.36	201.40	202.17	91,388,208	+1.38(+0.69%)
Feb 02, 2017	200.66	201.08	199.95	200.79	78,967,600	+0.13(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.